Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 32.19 | 32.32 | 32.19 | 32.32 | 904 | +0.16(+0.51%) |
Sep 11, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 105 | +0.43(+1.36%) |
Sep 10, 2024 | 31.60 | 31.73 | 31.51 | 31.73 | 3,716 | +0.19(+0.59%) |
Sep 09, 2024 | 31.48 | 31.54 | 31.48 | 31.54 | 395 | +0.36(+1.16%) |
Sep 06, 2024 | 31.33 | 31.33 | 31.18 | 31.18 | 766 | -0.59(-1.87%) |
Sep 05, 2024 | 31.87 | 31.87 | 31.68 | 31.77 | 6,710 | -0.05(-0.14%) |
Sep 04, 2024 | 31.78 | 31.82 | 31.78 | 31.82 | 579 | -0.10(-0.32%) |
Sep 03, 2024 | 32.35 | 32.35 | 31.92 | 31.92 | 2,055 | -0.82(-2.50%) |
Aug 30, 2024 | 32.50 | 32.74 | 32.50 | 32.74 | 305 | +0.35(+1.08%) |
Aug 29, 2024 | 32.51 | 32.68 | 32.39 | 32.39 | 1,837 | +0.25(+0.77%) |
Aug 28, 2024 | 32.29 | 32.29 | 32.06 | 32.14 | 1,904 | -0.25(-0.78%) |
Aug 27, 2024 | 32.18 | 32.40 | 32.18 | 32.40 | 234 | +0.09(+0.27%) |
Aug 26, 2024 | 32.52 | 32.52 | 32.31 | 32.31 | 1,476 | -0.20(-0.62%) |
Aug 23, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 100 | +0.40(+1.26%) |
Aug 22, 2024 | 32.58 | 32.58 | 32.11 | 32.11 | 3,508 | -0.45(-1.40%) |
Aug 21, 2024 | 32.37 | 32.56 | 32.37 | 32.56 | 2,546 | +0.26(+0.81%) |
Aug 20, 2024 | 32.30 | 32.31 | 32.29 | 32.30 | 1,949 | +0.00(+0.01%) |
Aug 19, 2024 | 32.10 | 32.30 | 32.10 | 32.30 | 1,098 | +0.31(+0.97%) |
Aug 16, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 277 | -0.02(-0.06%) |
Aug 15, 2024 | 31.83 | 32.02 | 31.83 | 32.01 | 8,304 | +0.63(+2.01%) |
Aug 14, 2024 | 31.24 | 31.38 | 31.24 | 31.38 | 498 | +0.10(+0.32%) |
Aug 13, 2024 | 31.02 | 31.28 | 31.02 | 31.28 | 1,678 | +0.65(+2.12%) |
Aug 12, 2024 | 30.71 | 30.74 | 30.62 | 30.63 | 4,520 | -0.16(-0.53%) |
Aug 09, 2024 | 30.72 | 30.79 | 30.72 | 30.79 | 1,139 | +0.32(+1.05%) |
Aug 08, 2024 | 30.27 | 30.49 | 30.27 | 30.47 | 2,329 | +0.89(+3.00%) |
Aug 07, 2024 | 30.28 | 30.39 | 29.59 | 29.59 | 4,203 | -0.09(-0.31%) |
Aug 06, 2024 | 29.53 | 30.05 | 29.46 | 29.68 | 12,227 | +0.38(+1.29%) |
Aug 05, 2024 | 28.26 | 29.48 | 28.26 | 29.30 | 946 | -0.81(-2.68%) |
Aug 02, 2024 | 29.88 | 30.13 | 29.88 | 30.11 | 2,678 | -0.77(-2.48%) |
Aug 01, 2024 | 31.12 | 31.14 | 30.70 | 30.87 | 533 | -0.64(-2.04%) |
Jul 31, 2024 | 31.35 | 31.53 | 31.35 | 31.52 | 1,124 | +0.59(+1.90%) |
Jul 30, 2024 | 30.92 | 31.02 | 30.78 | 30.93 | 1,966 | -0.31(-0.99%) |
Jul 29, 2024 | 31.48 | 31.48 | 31.24 | 31.24 | 2,168 | -0.02(-0.07%) |
Jul 26, 2024 | 31.43 | 31.43 | 31.26 | 31.26 | 708 | +0.40(+1.28%) |
Jul 25, 2024 | 31.29 | 31.29 | 30.86 | 30.86 | 1,633 | +0.15(+0.49%) |
Jul 24, 2024 | 31.12 | 31.12 | 30.71 | 30.71 | 1,382 | -0.85(-2.68%) |
Jul 23, 2024 | 31.71 | 31.75 | 31.55 | 31.56 | 12,900 | +0.19(+0.61%) |
Jul 22, 2024 | 31.19 | 31.40 | 31.19 | 31.37 | 2,638 | +0.18(+0.58%) |
Jul 19, 2024 | 31.18 | 31.19 | 31.18 | 31.19 | 209 | -0.08(-0.26%) |
Jul 18, 2024 | 31.28 | 31.28 | 31.27 | 31.27 | 1,031 | -0.36(-1.14%) |
Jul 17, 2024 | 31.93 | 31.93 | 31.63 | 31.63 | 3,020 | -0.83(-2.56%) |
Jul 16, 2024 | 32.41 | 32.50 | 32.41 | 32.46 | 1,685 | +0.21(+0.65%) |
Jul 15, 2024 | 32.24 | 32.46 | 32.20 | 32.25 | 3,831 | +0.15(+0.47%) |
Jul 12, 2024 | 32.27 | 32.30 | 32.10 | 32.10 | 4,787 | +0.11(+0.34%) |
Jul 11, 2024 | 31.98 | 31.99 | 31.91 | 31.99 | 1,215 | -0.16(-0.49%) |
Jul 10, 2024 | 31.95 | 32.18 | 31.84 | 32.15 | 7,417 | +0.15(+0.46%) |
Jul 09, 2024 | 32.08 | 32.08 | 31.95 | 32.00 | 5,286 | -0.14(-0.43%) |
Jul 08, 2024 | 32.08 | 32.17 | 32.08 | 32.14 | 5,577 | -0.04(-0.12%) |
Jul 05, 2024 | 31.99 | 32.18 | 31.99 | 32.18 | 4,767 | +0.30(+0.94%) |
Jul 03, 2024 | 31.81 | 31.92 | 31.81 | 31.88 | 1,491 | +0.06(+0.19%) |
Jul 02, 2024 | 31.80 | 31.82 | 31.80 | 31.82 | 943 | +0.09(+0.30%) |